International Flavors & Fragrances, Inc. (NY: IFF )

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.71 35.93 35.47 35.62 357,406 -0.52(-1.44%)
Aug 28, 2009 36.22 36.36 35.64 36.14 284,245 +0.07(+0.19%)
Aug 27, 2009 35.98 36.29 35.54 36.07 267,380 -0.01(-0.03%)
Aug 26, 2009 35.91 36.41 35.75 36.08 356,300 +0.18(+0.50%)
Aug 25, 2009 36.21 36.53 35.88 35.90 297,804 -0.20(-0.55%)
Aug 24, 2009 36.49 36.78 36.04 36.10 382,736 -0.21(-0.58%)
Aug 21, 2009 35.52 36.31 35.34 36.31 645,782 +1.08(+3.07%)
Aug 20, 2009 35.31 35.34 34.72 35.23 638,602 -0.13(-0.37%)
Aug 19, 2009 35.39 35.67 35.14 35.36 1,105,852 -0.37(-1.04%)
Aug 18, 2009 35.68 35.95 35.41 35.73 370,496 +0.07(+0.20%)
Aug 17, 2009 36.08 36.16 35.40 35.66 407,412 -1.03(-2.81%)
Aug 14, 2009 37.38 37.40 36.37 36.69 310,875 -0.64(-1.71%)
Aug 13, 2009 36.85 37.52 36.76 37.33 431,755 +0.61(+1.66%)
Aug 12, 2009 36.15 37.00 36.11 36.72 310,364 +0.44(+1.21%)
Aug 11, 2009 36.21 36.50 35.94 36.28 395,692 -0.08(-0.22%)
Aug 10, 2009 36.82 36.86 36.28 36.36 447,871 -0.52(-1.41%)
Aug 07, 2009 36.52 37.17 36.16 36.88 771,865 +0.81(+2.25%)
Aug 06, 2009 35.95 36.50 35.55 36.07 662,685 +0.18(+0.50%)
Aug 05, 2009 36.66 36.77 34.91 35.89 978,905 -0.46(-1.25%)
Aug 04, 2009 35.68 36.95 35.52 36.35 868,405 +0.54(+1.49%)
Aug 03, 2009 35.36 35.94 35.20 35.81 485,466 +0.55(+1.56%)
Jul 31, 2009 34.59 35.54 34.53 35.26 574,271 +0.62(+1.79%)
Jul 30, 2009 34.54 35.09 34.46 34.64 575,746 +0.59(+1.73%)
Jul 29, 2009 34.30 34.43 33.95 34.05 729,350 -0.45(-1.30%)
Jul 28, 2009 34.35 34.53 33.99 34.50 612,146 +0.29(+0.85%)
Jul 27, 2009 34.50 34.51 34.08 34.21 491,566 -0.26(-0.75%)
Jul 24, 2009 34.09 34.47 33.68 34.47 491,953 +0.24(+0.70%)
Jul 23, 2009 33.80 34.47 33.66 34.23 751,056 +0.51(+1.51%)
Jul 22, 2009 33.56 34.21 33.56 33.72 701,482 +0.01(+0.03%)
Jul 21, 2009 33.79 34.10 33.16 33.71 522,376 +0.11(+0.33%)
Jul 20, 2009 33.37 33.64 33.01 33.60 539,668 +0.44(+1.33%)
Jul 17, 2009 33.09 33.35 32.87 33.16 550,573 -0.03(-0.09%)
Jul 16, 2009 32.69 33.26 32.60 33.19 655,171 +0.46(+1.41%)
Jul 15, 2009 32.32 32.74 32.25 32.73 531,388 +0.81(+2.54%)
Jul 14, 2009 31.78 31.97 31.43 31.92 472,404 +0.14(+0.44%)
Jul 13, 2009 31.14 31.78 31.13 31.78 693,689 +0.57(+1.83%)
Jul 10, 2009 31.12 31.40 30.71 31.21 694,703 -0.01(-0.03%)
Jul 09, 2009 31.66 31.66 30.97 31.22 558,820 -0.20(-0.64%)
Jul 08, 2009 31.61 31.78 31.21 31.42 583,413 -0.21(-0.66%)
Jul 07, 2009 32.31 32.50 31.62 31.63 830,818 -0.68(-2.10%)
Jul 06, 2009 31.50 32.38 31.50 32.31 542,426 +0.66(+2.09%)
Jul 02, 2009 32.40 32.40 31.65 31.65 495,314 -1.06(-3.24%)
Jul 01, 2009 32.71 33.16 32.58 32.71 444,801 -0.01(-0.03%)
Jun 30, 2009 32.72 32.91 32.27 32.72 852,317 -0.14(-0.43%)
Jun 29, 2009 32.36 33.06 32.31 32.86 461,960 +0.47(+1.45%)
Jun 26, 2009 32.23 32.62 31.93 32.39 602,969 +0.13(+0.40%)
Jun 25, 2009 31.79 32.30 31.78 32.26 722,638 +0.48(+1.51%)
Jun 24, 2009 32.09 32.24 31.62 31.78 717,515 -0.19(-0.59%)
Jun 23, 2009 32.17 32.22 31.73 31.97 648,370 +0.18(+0.57%)
Jun 22, 2009 32.07 32.28 31.79 31.79 686,714 -0.68(-2.09%)
Jun 19, 2009 32.64 32.67 32.18 32.47 787,494 +0.14(+0.43%)
Jun 18, 2009 32.15 32.66 32.00 32.33 495,773 -0.01(-0.03%)
Jun 17, 2009 31.75 32.73 31.70 32.34 808,846 +0.50(+1.57%)
Jun 16, 2009 32.58 32.65 31.83 31.84 778,303 -0.62(-1.91%)
Jun 15, 2009 32.52 32.64 32.08 32.46 613,010 -0.50(-1.52%)
Jun 12, 2009 33.00 33.15 32.55 32.96 625,251 -0.20(-0.60%)
Jun 11, 2009 33.00 33.52 32.99 33.16 736,942 +0.32(+0.97%)
Jun 10, 2009 33.23 33.38 32.50 32.84 675,195 -0.12(-0.36%)
Jun 09, 2009 32.73 33.07 32.46 32.96 889,194 +0.13(+0.40%)
Jun 08, 2009 32.75 33.11 32.42 32.83 407,323 -0.42(-1.26%)
Jun 05, 2009 33.45 33.45 32.68 33.25 714,414 +0.28(+0.85%)
Jun 04, 2009 32.94 33.05 32.50 32.97 412,097 +0.28(+0.86%)
Jun 03, 2009 33.26 33.40 32.29 32.69 579,915 -0.82(-2.45%)
Jun 02, 2009 32.84 33.66 32.62 33.51 939,164 +0.53(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.